ｆａｎｔａｓｉｓｔａの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 75 | 76 | 74 | 75 | ±0 | ±0% | 30,200 |
| 2018/09/27 | 75 | 76 | 75 | 75 | -1 | -1.3% | 25,000 |
| 2018/09/26 | 76 | 76 | 75 | 76 | ±0 | ±0% | 77,300 |
| 2018/09/25 | 74 | 77 | 74 | 76 | +3 | +4.1% | 150,300 |
| 2018/09/21 | 74 | 74 | 73 | 73 | -1 | -1.4% | 15,600 |
| 2018/09/20 | 74 | 74 | 73 | 74 | +1 | +1.4% | 27,200 |
| 2018/09/19 | 73 | 74 | 72 | 73 | +1 | +1.4% | 49,400 |
| 2018/09/18 | 73 | 74 | 72 | 72 | -1 | -1.4% | 45,600 |
| 2018/09/14 | 73 | 74 | 73 | 73 | +1 | +1.4% | 36,700 |
| 2018/09/13 | 74 | 74 | 72 | 72 | -2 | -2.7% | 26,200 |
| 2018/09/12 | 73 | 74 | 72 | 74 | +1 | +1.4% | 74,000 |
| 2018/09/11 | 74 | 74 | 72 | 73 | -1 | -1.4% | 60,300 |
| 2018/09/10 | 73 | 74 | 73 | 74 | ±0 | ±0% | 19,700 |
| 2018/09/07 | 73 | 74 | 72 | 74 | +2 | +2.8% | 43,900 |
| 2018/09/06 | 76 | 76 | 72 | 72 | -4 | -5.3% | 351,300 |
| 2018/09/05 | 77 | 78 | 76 | 76 | -2 | -2.6% | 47,500 |
| 2018/09/04 | 75 | 80 | 75 | 78 | +4 | +5.4% | 721,600 |
| 2018/09/03 | 76 | 76 | 74 | 74 | -1 | -1.3% | 46,600 |
| 2018/08/31 | 75 | 75 | 74 | 75 | -1 | -1.3% | 17,000 |
| 2018/08/30 | 76 | 77 | 74 | 76 | ±0 | ±0% | 179,600 |
| 2018/08/29 | 76 | 76 | 75 | 76 | +1 | +1.3% | 2,800 |
| 2018/08/28 | 76 | 76 | 75 | 75 | -1 | -1.3% | 36,800 |
| 2018/08/27 | 76 | 76 | 75 | 76 | ±0 | ±0% | 25,900 |
| 2018/08/24 | 75 | 76 | 75 | 76 | +1 | +1.3% | 6,700 |
| 2018/08/23 | 75 | 75 | 74 | 75 | ±0 | ±0% | 34,300 |
| 2018/08/22 | 76 | 76 | 74 | 75 | -1 | -1.3% | 65,900 |
| 2018/08/21 | 76 | 76 | 76 | 76 | -1 | -1.3% | 29,300 |
| 2018/08/20 | 76 | 77 | 74 | 77 | +2 | +2.7% | 69,400 |
| 2018/08/17 | 75 | 76 | 74 | 75 | ±0 | ±0% | 62,400 |
| 2018/08/16 | 75 | 75 | 73 | 75 | ±0 | ±0% | 110,100 |
| 2018/08/15 | 74 | 76 | 73 | 75 | ±0 | ±0% | 75,000 |
| 2018/08/14 | 73 | 75 | 72 | 75 | +4 | +5.6% | 109,100 |
| 2018/08/13 | 70 | 75 | 70 | 71 | +1 | +1.4% | 221,700 |
| 2018/08/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 98,200 |
| 2018/08/09 | 71 | 71 | 70 | 70 | -1 | -1.4% | 17,600 |
| 2018/08/08 | 70 | 71 | 70 | 71 | +1 | +1.4% | 40,300 |
| 2018/08/07 | 71 | 71 | 70 | 70 | -1 | -1.4% | 62,400 |
| 2018/08/06 | 72 | 72 | 71 | 71 | -1 | -1.4% | 47,400 |
| 2018/08/03 | 73 | 73 | 72 | 72 | -2 | -2.7% | 39,400 |
| 2018/08/02 | 73 | 74 | 73 | 74 | +2 | +2.8% | 33,100 |
| 2018/08/01 | 72 | 73 | 72 | 72 | ±0 | ±0% | 53,600 |
| 2018/07/31 | 72 | 73 | 72 | 72 | ±0 | ±0% | 12,600 |
| 2018/07/30 | 73 | 74 | 72 | 72 | ±0 | ±0% | 31,200 |
| 2018/07/27 | 73 | 74 | 72 | 72 | -2 | -2.7% | 147,900 |
| 2018/07/26 | 72 | 74 | 72 | 74 | +2 | +2.8% | 70,600 |
| 2018/07/25 | 72 | 73 | 71 | 72 | ±0 | ±0% | 82,300 |
| 2018/07/24 | 71 | 72 | 70 | 72 | +1 | +1.4% | 35,700 |
| 2018/07/23 | 70 | 71 | 70 | 71 | ±0 | ±0% | 63,800 |
| 2018/07/20 | 71 | 72 | 70 | 71 | ±0 | ±0% | 28,500 |
| 2018/07/19 | 72 | 72 | 71 | 71 | ±0 | ±0% | 39,900 |
1651～
1700
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「ｆａｎｔａｓｉｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ｆａｎｔａｓｉｓ | 5,400円 | +24.9% | -24.7% | 0.00% | 28.73倍 | 1.44倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| アールプランナ | 180,700円 | +12.7% | +33.9% | 3.32% | 5.35倍 | 1.70倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| サンセイランデ | 113,200円 | +0.1% | +0.9% | 3.71% | 8.57倍 | 0.72倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
| イーグランド | 147,500円 | +26.9% | +57.4% | 5.69% | 6.66倍 | 0.78倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
| ランディックス | 163,800円 | +18.4% | +8.9% | 2.44% | 6.23倍 | 1.11倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
市場注目の銘柄
チャート関連のコラム
